1. HOME >
  2. 株価時系列 >
  3. 8789 >
  4. 2012年

8789 フィンテック グローバル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,9702,9792,8222,8803,58928.80
2012-12-272,9302,9502,7812,9207,62629.20
2012-12-262,6502,9302,6502,8507,82928.50
2012-12-252,5002,7002,4902,5515,28225.51
2012-12-212,5002,5002,4502,5004,52625
2012-12-202,5002,5102,4502,5002,07625
2012-12-192,5002,5002,4172,5001,74825
2012-12-182,5002,5282,4602,5001,25525
2012-12-172,5702,5702,4612,5283,13725.28
2012-12-142,6302,6682,5772,6102,58726.10
2012-12-132,6502,6692,5232,5993,37825.99
2012-12-122,3402,5732,3402,5102,16725.10
2012-12-112,3702,3752,3032,31359823.13
2012-12-102,4402,4402,3702,3701,09923.70
2012-12-072,4502,4602,4052,44063124.40
2012-12-062,3752,4702,3752,4402,39024.40
2012-12-052,3402,4002,3302,37580923.75
2012-12-042,3542,3772,3402,3401,56623.40
2012-12-032,3302,3552,2602,3542,32123.54
2012-11-302,3002,3002,2562,29469722.94
2012-11-292,2452,2762,2302,2611,28122.61
2012-11-282,2662,3002,2452,2471,09922.47
2012-11-272,2692,2692,2302,2661,22522.66
2012-11-262,2222,3202,2222,2691,48222.69
2012-11-222,1802,2452,1802,20191722.01
2012-11-212,1902,2302,1702,1721,09421.72
2012-11-202,1802,2302,1502,1902,35121.90
2012-11-192,1642,2892,1642,2301,05622.30
2012-11-162,2002,3142,1302,1422,09621.42
2012-11-152,0342,2002,0102,2005,92522
2012-11-142,2902,3222,2702,31293623.12
2012-11-132,2912,3302,2872,28784522.87
2012-11-122,3002,3002,2782,3001,14823
2012-11-092,3052,3492,2902,2901,41322.90
2012-11-082,3162,3492,3002,31550923.15
2012-11-072,3502,3502,3162,32524023.25
2012-11-062,3702,3702,3402,35069423.50
2012-11-052,3332,3902,3022,35044123.50
2012-11-022,2902,3452,2522,32274523.22
2012-11-012,3002,3122,2752,29964822.99
2012-10-312,3222,3802,2522,30060423
2012-10-302,5202,5202,3002,3121,46823.12
2012-10-292,3252,6002,3252,4803,67524.80
2012-10-262,3022,3602,3022,32560323.25
2012-10-252,2802,3002,2652,30046523
2012-10-242,2802,3502,2652,26665422.66
2012-10-232,2542,2902,2542,28049022.80
2012-10-222,2402,2652,2302,25543322.55
2012-10-192,2562,2782,2502,26940222.69
2012-10-182,2702,2852,2552,26136522.61
2012-10-172,2852,2962,2732,2959422.95
2012-10-162,2512,3202,2502,30331723.03
2012-10-152,2802,3052,2432,25162322.51
2012-10-122,2542,2862,2502,27047822.70
2012-10-112,2512,2772,2512,27524322.75
2012-10-102,3022,3252,2552,26290322.62
2012-10-092,3342,3352,2702,30254423.02
2012-10-052,3072,3452,3042,33520923.35
2012-10-042,3202,3452,3012,34529323.45
2012-10-032,3572,3752,3202,32039523.20
2012-10-022,3622,4202,3622,37030123.70
2012-10-012,3802,4102,3602,36028623.60
2012-09-282,3282,4302,3272,43040624.30
2012-09-272,3012,3292,2862,32813323.28
2012-09-262,2552,3552,2552,3011,44723.01
2012-09-252,3682,4702,3612,4001,09324
2012-09-242,3902,4182,3692,41859124.18
2012-09-212,3512,5002,3512,42683724.26
2012-09-202,5002,5012,3502,3501,36723.50
2012-09-192,4652,5502,4652,50145225.01
2012-09-182,4112,5382,4112,52290625.22
2012-09-142,3952,5002,3902,4551,58324.55
2012-09-132,3302,4952,3302,40582624.05
2012-09-122,4102,4502,3802,38056923.80
2012-09-112,4002,4502,3202,36073723.60
2012-09-102,3702,5002,3702,4501,67324.50
2012-09-072,2692,3202,2402,30982523.09
2012-09-062,2752,2872,2322,24129722.41
2012-09-052,2312,2982,2312,23269822.32
2012-09-042,3002,3002,2322,23255522.32
2012-09-032,2602,2872,2312,23689522.36
2012-08-312,3022,3142,2512,2542,55722.54
2012-08-302,3112,3302,3012,30193223.01
2012-08-292,3032,3232,3002,30732323.07
2012-08-282,3132,3462,3002,30055823
2012-08-272,3672,3942,3112,31670723.16
2012-08-242,3422,3662,3202,35083223.50
2012-08-232,3802,3802,3402,35080623.50
2012-08-222,3782,4032,3752,37566623.75
2012-08-212,3532,5802,3532,4113,45324.11
2012-08-202,3242,7802,3242,3424,31123.42
2012-08-172,3452,4002,3102,3231,13023.23
2012-08-162,2752,3502,2712,30427423.04
2012-08-152,3012,3242,2742,27546522.75
2012-08-142,2932,3102,2822,28549122.85
2012-08-132,2512,3012,2512,29216922.92
2012-08-102,2732,3002,2702,27157822.71
2012-08-092,3252,3702,2502,2991,07822.99
2012-08-082,3332,3972,3332,35516623.55
2012-08-072,3702,4002,3212,39822423.98
2012-08-062,4242,4242,3672,38319423.83
2012-08-032,3512,4402,3032,44056924.40
2012-08-022,3662,4002,3662,38112323.81
2012-08-012,4202,4402,3612,36178023.61
2012-07-312,3972,5072,3802,41034624.10
2012-07-302,4802,5152,4002,4151,18524.15
2012-07-272,3682,4172,3082,38549323.85
2012-07-262,2902,3252,2612,26765922.67
2012-07-252,4002,4302,2312,3062,63723.06
2012-07-242,5402,5402,3982,42550624.25
2012-07-232,6202,6202,3982,4981,34924.98
2012-07-202,7002,7002,6202,62010326.20
2012-07-192,6302,6502,6152,65047526.50
2012-07-182,6892,6892,6052,61974626.19
2012-07-172,7692,7692,6712,73933527.39
2012-07-132,6832,7792,6702,77352127.73
2012-07-122,7502,8122,7302,73373827.33
2012-07-112,7362,8152,7362,75337827.53
2012-07-102,8502,8952,7002,88640428.86
2012-07-092,9502,9802,8012,8501,28728.50
2012-07-062,9993,0002,9502,9501,42329.50
2012-07-052,9803,0202,9503,00089630
2012-07-043,0053,0802,9103,0202,83930.20
2012-07-032,7153,0402,7102,9103,40529.10
2012-07-022,6512,7192,6512,67746326.77
2012-06-292,6282,6982,6032,62552326.25
2012-06-282,7412,7502,6502,67857626.78
2012-06-272,6952,7652,6952,75080627.50
2012-06-262,7322,7322,5522,6721,23426.72
2012-06-252,8102,8722,6502,7502,42027.50
2012-06-222,3682,8492,3682,8006,50028
2012-06-212,3992,4302,3522,35558623.55
2012-06-202,3222,4062,3222,39848723.98
2012-06-192,3802,3872,2802,3201,35123.20
2012-06-182,3752,4202,3502,37277623.72
2012-06-152,3892,3892,3302,35789323.57
2012-06-142,3872,3902,3702,39069623.90
2012-06-132,3952,4202,3812,3982,28723.98
2012-06-122,4002,4212,3572,39574723.95
2012-06-112,3992,4002,3702,39024423.90
2012-06-082,4002,4002,3112,35045723.50
2012-06-072,3552,4012,3512,35153323.51
2012-06-062,3992,3992,3012,32722723.27
2012-06-052,3012,4002,3012,39482023.94
2012-06-042,2902,4302,2802,30159923.01
2012-06-012,3612,4102,3112,36059923.60
2012-05-312,4722,4722,3612,39311923.93
2012-05-302,3962,4902,3882,47527924.75
2012-05-292,4002,4182,3002,41869824.18
2012-05-282,3702,3702,3032,36410323.64
2012-05-252,4052,4052,2722,3201,49723.20
2012-05-242,3312,4112,3312,38121323.81
2012-05-232,4702,4702,4002,43150624.31
2012-05-222,4402,4802,4202,42027424.20
2012-05-212,3252,4122,3232,40043224
2012-05-182,4002,4392,3132,3481,47123.48
2012-05-172,4002,4952,3512,44568624.45
2012-05-162,3482,4002,2852,40093324
2012-05-152,4702,4892,1102,2985,40622.98
2012-05-142,6152,6402,5142,5141,84125.14
2012-05-112,8202,8552,4602,4608,44624.60
2012-05-102,9563,1452,9503,10046831
2012-05-092,9573,0602,9512,9561,09729.56
2012-05-082,9703,0452,9703,00090130
2012-05-073,0653,0652,9803,04579930.45
2012-05-023,0703,1803,0203,09071930.90
2012-05-013,1953,1953,0153,0701,16630.70
2012-04-273,1903,2453,1653,17524031.75
2012-04-263,1453,3103,1003,2701,01532.70
2012-04-253,0903,1453,0903,10053631
2012-04-243,1003,1403,0703,14053631.40
2012-04-233,1503,1653,1103,11072231.10
2012-04-203,1153,1653,1153,13583431.35
2012-04-193,1303,1953,1303,19059731.90
2012-04-183,1303,1903,1203,13097831.30
2012-04-173,1553,1953,1253,13038331.30
2012-04-163,1603,1753,1253,1451,36531.45
2012-04-133,1703,2003,1403,19562531.95
2012-04-123,2303,2903,1503,15068431.50
2012-04-113,1203,1903,1203,19086931.90
2012-04-103,1403,2403,1403,17523031.75
2012-04-093,1603,2253,1253,21069232.10
2012-04-063,3103,3803,2003,2301,32232.30
2012-04-053,4003,4003,2503,35092833.50
2012-04-043,3653,4753,2753,47586234.75
2012-04-033,3753,3903,2803,3651,29533.65
2012-04-023,4103,4253,3603,39070933.90
2012-03-303,4503,4953,4053,41042034.10
2012-03-293,4503,5003,3903,45097834.50
2012-03-283,3703,6203,3103,5002,50435
2012-03-273,4103,4703,4103,41090034.10
2012-03-263,4003,4903,4003,4501,44134.50
2012-03-233,5003,5303,4403,5001,98335
2012-03-223,6553,6553,4703,5351,50235.35
2012-03-213,4753,5853,4653,5852,54735.85
2012-03-193,5253,5303,4503,4951,74734.95
2012-03-163,6003,7453,4903,5452,17235.45
2012-03-153,8253,9003,4903,6054,73536.05
2012-03-143,6003,9503,5803,7909,66737.90
2012-03-133,4003,6803,3603,4954,87734.95
2012-03-123,3903,4253,3003,3752,22433.75
2012-03-093,1203,3953,1203,3752,46933.75
2012-03-083,1203,1903,1003,1401,09631.40
2012-03-073,1053,2053,0603,1201,27831.20
2012-03-063,2753,3003,2003,28076832.80
2012-03-053,2053,3653,2003,29098032.90
2012-03-023,3003,3003,1603,2001,11532
2012-03-013,4503,5003,2703,3401,88333.40
2012-02-293,3003,5453,3003,4703,12934.70
2012-02-283,3303,3303,1503,3002,67233
2012-02-273,3003,3303,2503,3301,71333.30
2012-02-243,3503,3653,2053,3651,58533.65
2012-02-233,2053,3503,2053,3103,50833.10
2012-02-223,0053,3352,9823,3304,02433.30
2012-02-213,1953,2003,0053,0302,63330.30
2012-02-203,1803,3503,1053,1505,37931.50
2012-02-172,8503,0902,8503,0602,80830.60
2012-02-162,8352,8492,8112,84456128.44
2012-02-152,8012,8502,8012,83668628.36
2012-02-142,8002,8222,7802,82250928.22
2012-02-132,7802,8102,7802,80078528
2012-02-102,8202,8502,8012,8302,16028.30
2012-02-092,9522,9702,9122,96095429.60
2012-02-082,8522,9282,8402,9021,45329.02
2012-02-072,9202,9212,8862,8861,14528.86
2012-02-062,8502,9742,8492,9281,79029.28
2012-02-032,8002,8402,7722,83532528.35
2012-02-022,7752,8002,7502,7801,42227.80
2012-02-012,8182,8182,7812,80043228
2012-01-312,8132,8202,7702,80557328.05
2012-01-302,7682,8382,7512,77160527.71
2012-01-272,7402,8402,7402,76651327.66
2012-01-262,8372,8372,7752,83060928.30
2012-01-252,8352,8492,7812,82054728.20
2012-01-242,7852,8352,7702,8101,11028.10
2012-01-232,7702,7902,7402,7671,39727.67
2012-01-202,6652,7362,6622,70283727.02
2012-01-192,5822,8502,5802,6612,59926.61
2012-01-182,6492,6502,5652,6001,10826
2012-01-172,6502,6872,5802,6303,02326.30
2012-01-162,6462,6712,6312,6591,09026.59
2012-01-132,6552,6812,6552,66564526.65
2012-01-122,6532,6992,6532,66197926.61
2012-01-112,6602,6992,6502,6571,53326.57
2012-01-102,7702,7752,6512,7221,46227.22
2012-01-062,7852,8272,7502,77267227.72
2012-01-052,7512,7902,7462,77583027.75
2012-01-042,7922,8502,7452,7472,40327.47

分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株